Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 8,748.00 | 8,748.00 | 8,527.00 | 8,607.00 | 8,607.00 | 20,805 |
| 2023-02-28 | 8,800.00 | 8,800.00 | 8,598.00 | 8,688.00 | 8,688.00 | 1,119 |
| 2023-02-27 | 8,726.00 | 8,789.50 | 8,570.00 | 8,570.00 | 8,570.00 | 4,934 |
| 2023-02-24 | 8,637.00 | 8,722.50 | 8,546.50 | 8,706.50 | 8,706.50 | 3,399 |
| 2023-02-23 | 8,831.00 | 8,919.00 | 8,625.00 | 8,666.50 | 8,666.50 | 1,342 |
| 2023-02-22 | 9,040.00 | 9,165.50 | 8,776.50 | 8,808.00 | 8,808.00 | 11,568 |
| 2023-02-17 | 8,890.00 | 9,159.50 | 8,890.00 | 8,985.00 | 8,985.00 | 2,858 |
| 2023-02-16 | 9,000.00 | 9,197.50 | 8,841.00 | 8,954.50 | 8,954.50 | 749 |
| 2023-02-15 | 8,999.00 | 9,046.50 | 8,900.00 | 8,999.00 | 8,999.00 | 2,604 |
| 2023-02-14 | 9,000.00 | 9,107.00 | 8,920.00 | 8,972.00 | 8,972.00 | 1,359 |
| 2023-02-13 | 8,999.00 | 8,999.00 | 8,823.00 | 8,953.50 | 8,953.50 | 2,444 |
| 2023-02-10 | 8,760.00 | 8,884.50 | 8,760.00 | 8,849.00 | 8,849.00 | 1,143 |
| 2023-02-09 | 8,524.50 | 8,743.50 | 8,524.50 | 8,735.00 | 8,735.00 | 1,131 |
| 2023-02-08 | 8,594.00 | 8,665.50 | 8,528.00 | 8,534.00 | 8,534.00 | 975 |
| 2023-02-07 | 8,580.00 | 8,645.00 | 8,492.50 | 8,565.50 | 8,565.50 | 6,431 |
| 2023-02-06 | 8,700.00 | 8,701.50 | 8,504.50 | 8,532.50 | 8,532.50 | 1,189 |
| 2023-02-03 | 8,790.00 | 8,910.00 | 8,562.50 | 8,611.50 | 8,611.50 | 1,775 |
| 2023-02-02 | 8,840.00 | 8,893.50 | 8,705.00 | 8,773.00 | 8,773.00 | 1,800 |
| 2023-02-01 | 8,965.00 | 8,965.00 | 8,766.00 | 8,861.00 | 8,861.00 | 1,148 |
| 2023-01-31 | 8,722.00 | 8,842.50 | 8,646.50 | 8,790.00 | 8,790.00 | 2,408 |
| 2023-01-30 | 8,850.00 | 8,943.50 | 8,700.00 | 8,711.50 | 8,711.50 | 10,573 |
| 2023-01-27 | 8,898.50 | 8,909.50 | 8,738.00 | 8,851.00 | 8,851.00 | 1,580 |
| 2023-01-26 | 8,748.00 | 8,916.00 | 8,627.50 | 8,777.00 | 8,777.00 | 1,900 |
| 2023-01-25 | 8,593.50 | 8,696.00 | 8,472.00 | 8,661.00 | 8,661.00 | 3,961 |
| 2023-01-24 | 8,576.50 | 9,224.50 | 8,505.50 | 8,623.50 | 8,623.50 | 2,315 |
| 2023-01-23 | 8,467.00 | 8,666.00 | 8,412.50 | 8,642.00 | 8,642.00 | 2,352 |
| 2023-01-20 | 8,281.00 | 8,475.00 | 8,281.00 | 8,473.50 | 8,473.50 | 9,839 |
| 2023-01-19 | 8,270.00 | 8,371.50 | 8,041.50 | 8,310.00 | 8,310.00 | 3,087 |
| 2023-01-18 | 8,700.00 | 8,710.00 | 8,171.50 | 8,295.50 | 8,295.50 | 4,619 |
| 2023-01-17 | 8,760.00 | 8,830.50 | 8,653.00 | 8,685.00 | 8,685.00 | 3,971 |
| 2023-01-16 | 8,485.00 | 8,900.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1,530 |
| 2023-01-13 | 8,300.00 | 8,471.00 | 8,300.00 | 8,446.50 | 8,446.50 | 2,275 |
| 2023-01-12 | 8,200.00 | 8,336.50 | 8,200.00 | 8,328.50 | 8,328.50 | 2,889 |
| 2023-01-11 | 8,041.00 | 8,192.00 | 8,000.00 | 8,171.00 | 8,171.00 | 2,257 |
| 2023-01-10 | 8,085.00 | 8,100.00 | 7,970.00 | 8,035.00 | 8,035.00 | 3,321 |
| 2023-01-09 | 8,387.50 | 8,387.50 | 8,058.00 | 8,058.00 | 8,058.00 | 2,108 |
| 2023-01-06 | 8,200.00 | 8,359.00 | 8,200.00 | 8,327.00 | 8,327.00 | 3,646 |
| 2023-01-05 | 8,116.50 | 8,260.00 | 8,093.50 | 8,143.50 | 8,143.50 | 11,100 |
| 2023-01-04 | 8,259.00 | 8,287.00 | 8,079.00 | 8,137.00 | 8,137.00 | 4,116 |
| 2023-01-03 | 8,160.00 | 8,231.00 | 8,028.50 | 8,222.00 | 8,222.00 | 6,271 |
| 2023-01-02 | 8,007.00 | 8,290.00 | 7,700.00 | 8,280.00 | 8,280.00 | 548 |
| 2022-12-30 | 8,100.00 | 8,499.00 | 7,821.50 | 8,007.50 | 8,007.50 | 1,079 |
| 2022-12-29 | 8,117.00 | 8,300.00 | 8,027.00 | 8,088.00 | 8,088.00 | 3,249 |
| 2022-12-28 | 8,080.00 | 8,293.50 | 8,080.00 | 8,170.00 | 8,170.00 | 7,007 |
| 2022-12-27 | 8,184.00 | 8,200.00 | 8,061.00 | 8,061.00 | 8,061.00 | 7,465 |
| 2022-12-26 | 7,894.00 | 7,989.50 | 7,658.50 | 7,840.00 | 7,840.00 | 441 |
| 2022-12-23 | 8,000.00 | 8,080.50 | 7,958.00 | 8,000.00 | 8,000.00 | 6,196 |
| 2022-12-22 | 8,012.00 | 8,113.00 | 7,940.50 | 7,964.50 | 7,964.50 | 1,549 |
| 2022-12-21 | 7,900.00 | 8,145.00 | 7,900.00 | 8,105.00 | 8,105.00 | 3,249 |
| 2022-12-20 | 7,899.50 | 7,999.50 | 7,800.00 | 7,877.50 | 7,877.50 | 3,145 |
| 2022-12-19 | 7,983.50 | 7,983.50 | 7,848.00 | 7,864.50 | 7,864.50 | 9,988 |
| 2022-12-16 | 8,070.00 | 8,094.50 | 7,865.00 | 7,880.50 | 7,880.50 | 1,224 |
| 2022-12-15 | 7,992.00 | 8,138.50 | 7,970.00 | 8,040.00 | 8,040.00 | 3,139 |
| 2022-12-14 | 8,101.50 | 8,204.00 | 8,055.00 | 8,126.00 | 8,126.00 | 1,440 |
| 2022-12-13 | 8,201.50 | 8,257.00 | 8,133.00 | 8,157.00 | 8,157.00 | 1,393 |
| 2022-12-12 | 8,300.00 | 8,300.00 | 8,157.00 | 8,180.00 | 8,180.00 | 3,512 |
| 2022-12-07 | 8,600.00 | 8,696.00 | 8,400.00 | 8,400.00 | 8,400.00 | 2,537 |
| 2022-12-06 | 8,308.00 | 8,539.50 | 8,308.00 | 8,509.00 | 8,508.91 | 4,553 |
| 2022-12-05 | 8,300.00 | 8,368.50 | 8,226.50 | 8,321.00 | 8,320.91 | 2,244 |
| 2022-12-02 | 8,221.50 | 8,346.00 | 8,221.50 | 8,325.00 | 8,324.91 | 1,536 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-08 | 0.1767 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.